台灣高鐵 (2633)-元大-成功券商分點個股進出

台股 » 個股 » 台灣高鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台灣高鐵

(2633)

可現股當沖

股價
29.60
漲跌
--
漲幅
0.00%
成交量
2,928張
產業
上市航運類股▲1.28%
904人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台灣高鐵 (2633)籌碼相關－元大-成功券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-成功券商分點個股進出
元大-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	3	29.63	0	0.00	29.60	3	3,378	0.09%
2024/04/17	7	29.54	0	0.00	29.60	7	3,350	0.21%
2024/04/16	3	29.70	2	29.90	29.55	1	3,313	0.03%
2024/04/15	1	30.05	0	0.00	30.00	1	3,219	0.03%
2024/04/12	0	0.00	1	30.10	30.15	-1	3,206	-0.03%
2024/04/11	5	30.10	0	0.00	30.15	5	3,224	0.16%
2024/04/01	7	30.21	0.1	30.25	30.20	6.9	3,275	0.21%
2024/03/29	1	30.20	0	0.00	30.10	1	3,279	0.03%
2024/03/27	2	30.05	1	30.05	30.00	1	3,220	0.03%
2024/03/25	1	30.20	1	30.25	30.10	0	3,182	0.00%
2024/03/22	0	0.00	1	30.05	29.95	-1	3,154	-0.03%
2024/03/20	2	29.75	0	0.00	29.75	2	3,177	0.06%
2024/03/19	2	29.88	0	0.00	29.80	2	3,187	0.06%
2024/03/18	0	0.00	1	30.30	30.25	-1	3,123	-0.03%
2024/03/15	2	29.70	0	0.00	30.35	2	3,112	0.06%
2024/03/14	1	29.95	0	0.00	30.10	1	2,930	0.03%
2024/03/13	2	30.05	9	30.09	30.15	-7	2,907	-0.24%
2024/03/11	0	0.00	3	30.00	29.90	-3	2,816	-0.11%
2024/03/06	0.1	29.85	0	0.00	29.70	0.1	2,766	0.00%
2024/03/01	0	0.00	1	30.15	29.90	-1	2,870	-0.03%
2024/02/29	3.2	29.85	0	0.00	30.20	3.2	2,824	0.11%
2024/02/27	0.1	29.45	0	0.00	29.50	0.1	2,689	0.00%
2024/02/26	0	0.00	22	29.47	29.50	-22	2,685	-0.82%
2024/02/22	5	29.30	0	0.00	29.35	5	2,713	0.18%
2024/02/20	1	29.35	0	0.00	29.35	1	2,686	0.04%
2024/02/16	10.1	29.30	0	0.00	29.45	10.1	2,726	0.37%
2024/02/15	2	29.38	0	0.00	29.35	2	2,717	0.07%
2024/02/05	2	29.68	0	0.00	29.75	2	2,630	0.08%
2024/02/01	0.1	29.80	0	0.00	29.75	0.1	2,651	0.00%
2024/01/31	0.1	29.70	0	0.00	29.55	0.1	2,660	0.00%
2024/01/26	0	0.00	2	29.65	29.85	-2	2,691	-0.07%
2024/01/23	0	0.00	1	29.85	29.80	-1	2,721	-0.04%
2024/01/22	0.2	29.75	0	0.00	29.70	0.2	2,807	0.01%
2024/01/18	2	29.40	0	0.00	29.35	2	2,973	0.07%
2024/01/17	2	29.38	0	0.00	29.30	2	2,977	0.07%
2024/01/16	1	29.85	0	0.00	29.85	1	2,909	0.03%
2024/01/15	0.1	30.25	0	0.00	30.10	0.1	2,902	0.00%
2024/01/12	0	0.00	2	30.10	30.25	-2	2,969	-0.07%
2024/01/11	0	0.00	5.2	30.02	30.05	-5.2	2,994	-0.17%
2024/01/08	3	30.20	0	0.00	30.20	3	3,053	0.10%
2024/01/05	0.1	30.05	3	30.00	30.15	-3	3,060	-0.10%
2024/01/04	2	30.30	0	0.00	30.35	2	3,048	0.07%
2024/01/03	1.1	30.40	0	0.00	30.40	1.1	3,105	0.03%
2024/01/02	0	0.00	1	30.75	30.80	-1	3,088	-0.03%
2023/12/29	1	30.60	5	30.65	30.70	-4	3,097	-0.13%
2023/12/26	0	0.00	4	30.45	30.45	-4	3,073	-0.13%
2023/12/25	0	0.00	11	30.25	30.35	-11	3,063	-0.36%
2023/12/21	0	0.00	4	30.20	30.20	-4	3,055	-0.13%
2023/12/20	0	0.00	2	30.20	30.30	-2	3,053	-0.07%
2023/12/19	4	30.15	0	0.00	30.15	4	3,049	0.13%
2023/12/18	0	0.00	1	30.30	30.15	-1	3,105	-0.03%
2023/12/15	0	0.00	12	30.35	30.40	-12	3,095	-0.39%
2023/12/14	1	30.31	1	30.75	30.40	0	3,068	0.00%
2023/12/13	0.1	30.50	0	0.00	30.40	0.1	3,054	0.00%
2023/12/12	1	30.45	5	30.50	30.60	-4	3,255	-0.12%
2023/12/11	0	30.35	4	30.36	30.45	-4	3,327	-0.12%
2023/12/06	2	30.20	0	0.00	30.10	2	3,347	0.06%
2023/12/05	1.1	30.05	11	30.09	30.15	-9.9	3,348	-0.30%
2023/12/04	0	0.00	16	30.06	30.00	-16	3,339	-0.48%
2023/12/01	0	0.00	1	29.95	29.95	-1	3,340	-0.03%
2023/11/30	8	29.95	15	29.90	30.10	-7	3,435	-0.20%
2023/11/29	3	29.88	0	0.00	29.85	3	3,341	0.09%
2023/11/28	0.1	30.25	3	30.23	30.15	-2.9	3,297	-0.09%
2023/11/27	2.1	29.86	0	0.00	29.85	2.1	3,346	0.06%
2023/11/24	3	29.93	0	0.00	29.90	3	3,334	0.09%
2023/11/22	0	0.00	12	30.20	30.35	-12	3,319	-0.36%
2023/11/21	0	0.00	0	30.40	30.40	0	3,343	0.00%
2023/11/17	0	0.00	5	30.30	30.30	-5	3,289	-0.15%
2023/11/16	0	0.00	1	30.30	30.30	-1	3,254	-0.03%
2023/11/15	4	30.00	5	30.10	30.15	-1	3,240	-0.03%
2023/11/09	2	29.88	0	0.00	29.85	2	3,244	0.06%
2023/11/08	1	30.15	0	0.00	30.25	1	3,278	0.03%
2023/11/06	0	0.00	7.1	30.18	30.15	-7.1	3,295	-0.22%
2023/11/03	0.1	29.90	1	29.85	29.90	-1	3,264	-0.03%
2023/10/31	0	0.00	0.2	29.46	29.40	-0.2	3,350	0.00%
2023/10/30	0	0.00	0.1	29.53	29.60	-0.1	3,424	0.00%
2023/10/27	0.1	29.34	0	0.00	29.25	0.1	3,355	0.00%
2023/10/26	3.2	29.25	0	0.00	29.15	3.2	3,287	0.10%
2023/10/24	2	29.48	0	0.00	29.40	2	3,171	0.06%
2023/10/20	1	29.80	0	0.00	29.60	1	3,131	0.03%
2023/10/18	0	0.00	1	30.15	30.20	-1	3,075	-0.03%
2023/10/16	0	0.00	2	30.30	30.30	-2	3,084	-0.07%
2023/10/11	1	30.10	7	30.19	30.30	-6	3,146	-0.19%
2023/10/05	5	29.94	0	0.00	29.85	5	3,196	0.16%
2023/10/04	2	29.85	1	29.85	29.85	1	3,229	0.03%
2023/10/02	8	30.08	8	30.17	30.30	0	3,350	0.00%
2023/09/21	4.2	29.94	0	0.00	29.85	4.2	3,596	0.12%
2023/09/19	2	30.35	0	0.00	30.20	2	3,584	0.06%
2023/09/18	1	30.60	0	0.00	30.55	1	3,576	0.03%
2023/09/15	0	0.00	5	31.01	30.80	-5	3,581	-0.14%
2023/09/14	1	30.25	3	30.45	30.55	-2	3,402	-0.06%
2023/09/13	0	0.00	1	30.30	30.25	-1	3,336	-0.03%
2023/09/11	0	0.00	1	29.85	29.80	-1	3,355	-0.03%
2023/09/08	2	29.45	0	0.00	29.45	2	3,406	0.06%
2023/09/07	3	29.60	0	0.00	29.60	3	3,424	0.09%
2023/09/06	4	29.64	0	0.00	29.55	4	3,467	0.12%
2023/09/05	4	29.55	0	0.00	29.75	4	3,470	0.12%
2023/08/31	5	29.83	0	0.00	29.75	5	3,461	0.14%
2023/08/30	0	0.00	1	29.85	29.90	-1	3,408	-0.03%
2023/08/29	0	0.00	1	29.65	29.80	-1	3,453	-0.03%
2023/08/28	1	29.40	0	0.00	29.50	1	3,485	0.03%
2023/08/25	0	0.00	1	29.85	29.85	-1	3,678	-0.03%
2023/08/23	0	0.00	1.6	29.49	29.45	-1.6	3,763	-0.04%
2023/08/17	3	29.10	0	0.00	29.15	3	4,006	0.07%
2023/08/16	0	0.00	1	29.10	29.15	-1	4,051	-0.02%
2023/08/15	1	29.30	0	0.00	29.20	1	4,134	0.02%
2023/08/14	5.3	29.38	0	0.00	29.25	5.3	4,345	0.12%
2023/08/10	3	29.70	0	0.00	29.70	3	4,863	0.06%
2023/08/09	0.2	30.00	0	0.00	29.90	0.2	5,045	0.00%
2023/08/07	0	0.00	85	29.87	29.90	-85	5,030	-1.69%
2023/08/04	3	29.87	0	0.00	29.80	3	5,035	0.06%
2023/08/02	2.2	30.04	0.6	30.30	29.95	1.6	4,979	0.03%
2023/08/01	0	0.00	0.2	30.50	30.20	-0.2	4,914	0.00%
2023/07/31	1	30.20	0	0.00	30.15	1	4,910	0.02%
2023/07/28	0	0.00	1	30.30	30.15	-1	4,931	-0.02%
2023/07/26	2	30.38	0	0.00	30.15	2	4,939	0.04%
2023/07/25	7	30.10	0	0.00	30.05	7	4,970	0.14%
2023/07/24	5	30.07	0	0.00	30.05	5	4,952	0.10%
2023/07/21	8	30.28	0	0.00	30.20	8	4,954	0.16%
2023/07/20	2	30.50	30	30.50	30.50	-28	4,982	-0.56%
2023/07/18	2.6	30.15	0	0.00	30.25	2.6	4,982	0.05%
2023/07/17	13.7	30.18	1	30.15	30.15	12.7	4,948	0.26%
2023/07/14	1.3	30.31	0	0.00	30.25	1.3	4,967	0.03%
2023/07/13	6.1	30.26	0	0.00	30.25	6.1	4,957	0.12%
2023/07/12	2	30.83	4	30.85	30.80	-2	4,956	-0.04%
2023/07/11	0.1	31.10	0	0.00	31.20	0.1	4,949	0.00%
2023/07/07	3	31.15	0	0.00	31.05	3	5,016	0.06%
2023/07/06	9.2	31.88	0	0.00	31.55	9.2	4,966	0.18%
2023/07/05	0	0.00	1	32.20	32.15	-1	4,855	-0.02%
2023/06/28	4.2	32.11	3	32.12	32.15	1.2	4,837	0.03%
2023/06/27	1	32.25	0	0.00	32.25	1	4,796	0.02%
2023/06/26	1	32.45	0	0.00	32.35	1	4,801	0.02%
2023/06/19	3.1	32.34	0	0.00	32.35	3.1	4,868	0.06%
2023/06/16	0	0.00	2	32.35	32.45	-2	4,855	-0.04%
2023/06/15	3.1	32.35	10	32.35	32.50	-6.9	4,829	-0.14%
2023/06/14	2	32.40	0	32.60	32.35	2	4,924	0.04%
2023/06/13	0.1	32.55	0	0.00	32.60	0.1	4,904	0.00%
2023/06/12	5.1	32.45	0	0.00	32.50	5.1	4,936	0.10%
2023/06/09	1.2	32.75	1	32.80	32.90	0.2	4,939	0.00%
2023/06/08	1	32.55	80	32.70	32.70	-79	4,955	-1.59%
2023/06/06	0	0.00	26	33.00	33.00	-26	5,064	-0.51%
2023/06/05	1.1	32.85	1	33.00	32.80	0.1	5,112	0.00%
2023/06/02	0	0.00	1.2	32.87	33.00	-1.2	5,175	-0.02%
2023/06/01	0	0.00	0	32.70	32.65	0	5,288	0.00%
2023/05/31	1	32.30	1	32.35	32.55	0	5,290	0.00%
2023/05/30	11.2	32.72	0	0.00	32.75	11.2	5,108	0.22%
2023/05/29	25	32.47	0	0.00	32.40	25	5,129	0.49%
2023/05/26	22	32.78	0	0.00	32.60	22	5,127	0.43%
2023/05/25	23	32.95	2	32.90	32.90	21	5,117	0.41%
2023/05/24	10	33.23	5.1	33.17	33.20	4.9	5,080	0.10%
2023/05/23	8	33.25	0	0.00	33.30	8	5,021	0.16%
2023/05/22	2	33.00	4.2	32.93	32.95	-2.2	4,966	-0.04%
2023/05/19	13.2	32.78	5	32.74	32.60	8.2	4,902	0.17%
2023/05/18	5	32.98	3.1	33.08	32.70	1.9	4,814	0.04%
2023/05/17	1	32.37	19	32.62	33.30	-18	4,601	-0.39%
2023/05/16	13	32.30	13	32.27	32.25	0	4,258	0.00%
2023/05/15	3	31.85	38	31.56	31.80	-35	4,032	-0.87%
2023/05/12	0.7	30.90	0	0.00	30.90	0.7	3,819	0.02%
2023/05/11	1	30.90	0	0.00	30.75	1	3,818	0.03%
2023/05/10	1.1	30.77	0	0.00	30.95	1.1	3,817	0.03%
2023/05/08	1	31.15	2	31.18	31.25	-1	3,838	-0.03%
2023/05/04	0	0.00	6	31.16	31.20	-6	3,881	-0.15%
2023/05/03	0	0.00	1	31.05	30.90	-1	3,901	-0.03%
2023/05/02	0	0.00	2.1	31.12	31.20	-2.1	3,976	-0.05%
2023/04/28	0	0.00	0.1	30.92	31.05	-0.1	4,043	0.00%
2023/04/27	0.1	30.77	9	30.77	30.85	-8.9	4,047	-0.22%
2023/04/26	0.7	30.70	0.1	30.85	30.85	0.6	4,057	0.02%
2023/04/25	0.1	30.65	1	30.70	30.75	-0.9	4,088	-0.02%
2023/04/24	0	0.00	0.1	30.95	30.95	-0.1	4,096	0.00%
2023/04/21	0.1	30.75	0	0.00	30.85	0.1	4,119	0.00%
2023/04/19	2.3	30.68	0	0.00	30.75	2.3	4,138	0.05%
2023/04/18	0	0.00	1	31.20	31.10	-1	4,123	-0.02%
2023/04/17	0.1	31.10	10	31.05	31.15	-9.9	4,101	-0.24%
2023/04/14	0.1	31.00	15	30.84	30.90	-14.9	4,034	-0.37%
2023/04/13	0.1	30.90	6.6	30.56	30.90	-6.5	4,011	-0.16%
2023/04/12	0	0.00	42	30.35	30.50	-42	3,876	-1.08%
2023/04/11	0	0.00	7	30.33	30.40	-7	3,856	-0.18%
2023/04/10	8	30.20	0	0.00	30.15	8	3,798	0.21%
2023/04/07	1	30.15	0	0.00	30.15	1	3,806	0.03%
2023/04/06	8	30.26	2	30.35	30.20	6	3,799	0.16%
2023/03/31	2	30.20	0	0.00	30.25	2	3,790	0.05%
2023/03/30	1	30.10	0	0.00	30.15	1	3,775	0.03%
2023/03/29	0	0.00	1	30.00	30.00	-1	3,786	-0.03%
2023/03/28	1	30.00	0	0.00	29.90	1	3,785	0.03%
2023/03/27	1	30.05	52	30.19	30.00	-51	3,851	-1.32%
2023/03/23	0	0.00	11	29.99	30.00	-11	4,014	-0.27%
2023/03/22	2	29.50	1.3	29.66	29.55	0.7	4,040	0.02%
2023/03/21	0	0.00	1.3	29.78	29.60	-1.3	4,074	-0.03%
2023/03/20	0	0.00	11.6	29.60	29.50	-11.6	4,093	-0.28%
2023/03/17	0	0.00	11.1	29.59	29.40	-11.1	4,116	-0.27%
2023/03/16	16.1	29.28	0.8	29.30	29.20	15.3	4,021	0.38%
2023/03/15	12.1	29.49	2.9	29.53	29.50	9.1	4,017	0.23%
2023/03/14	3.1	29.65	2	29.60	29.60	1.1	3,989	0.03%
2023/03/13	52.1	29.70	5	29.90	29.95	47.1	3,978	1.18%
2023/03/10	2	29.78	0	0.00	29.90	2	3,968	0.05%
2023/03/09	2	30.40	0	0.00	30.35	2	3,903	0.05%
2023/03/08	3	30.45	0	0.00	30.50	3	3,970	0.08%
2023/03/07	3	30.15	26	30.16	30.35	-23	3,919	-0.59%
2023/03/06	5	30.08	37	30.06	30.05	-32	3,871	-0.83%
2023/03/03	0.2	29.41	0	0.00	29.45	0.2	3,761	0.01%
2023/03/01	3	29.50	0	0.00	29.30	3	3,740	0.08%
2023/02/24	0.1	29.40	0	0.00	29.40	0.1	3,679	0.00%
2023/02/23	0	0.00	3	29.33	29.25	-3	3,633	-0.08%
2023/02/22	0	0.00	3	29.15	29.20	-3	3,596	-0.08%
2023/02/21	0	0.00	1	29.25	29.25	-1	3,602	-0.03%
2023/02/20	2	29.25	0	0.00	29.30	2	3,659	0.05%
2023/02/17	10	29.00	0	0.00	29.05	10	3,672	0.27%
2023/02/15	25	29.10	33	29.08	28.95	-8	3,807	-0.21%
2023/02/14	0	0.00	6	29.10	29.00	-6	3,792	-0.16%
2023/02/13	105	28.90	140	28.89	28.95	-35	3,800	-0.92%	大買/大賣/
2023/02/10	20.1	28.90	22	28.90	28.90	-1.9	3,810	-0.05%
2023/02/09	0	0.00	5	28.95	28.90	-5	3,801	-0.13%
2023/02/08	3	29.00	2	29.00	28.95	1	3,795	0.03%
2023/02/07	3	28.97	0	0.00	28.90	3	3,793	0.08%
2023/02/03	0	29.25	0	0.00	29.35	0	3,728	0.00%
2023/02/01	8	29.35	6	29.30	29.35	2	3,665	0.05%
2023/01/31	0	0.00	11	29.12	29.20	-11	3,621	-0.30%
2023/01/17	1	28.95	10	29.00	29.10	-9	3,464	-0.26%
2023/01/16	1	28.90	0	0.00	28.95	1	3,432	0.03%
2023/01/13	2	28.83	28	28.95	28.80	-26	3,434	-0.76%
2023/01/12	2	28.65	0	0.00	28.65	2	3,432	0.06%
2023/01/10	0	0.00	23	29.25	29.30	-23	3,432	-0.67%
2023/01/09	0	0.00	54	29.23	29.20	-54	3,422	-1.58%
2023/01/06	0	0.00	7	29.05	29.00	-7	3,411	-0.21%
2022/12/30	0	0.00	1	28.75	28.75	-1	3,427	-0.03%
2022/12/29	2	28.60	0	0.00	28.60	2	3,451	0.06%
2022/12/28	0	28.95	0	0.00	28.95	0	3,455	0.00%
2022/12/27	0	0.00	1	28.95	28.95	-1	3,488	-0.03%
2022/12/26	1	28.95	6.4	28.91	29.00	-5.4	3,491	-0.15%
2022/12/23	30	28.60	0.2	28.80	28.75	29.9	3,557	0.84%
2022/12/21	0.1	28.80	0	0.00	28.75	0.1	3,619	0.00%
2022/12/19	3	29.10	0	0.00	29.05	3	3,608	0.08%
2022/12/16	0	0.00	5	29.21	29.45	-5	3,553	-0.14%
2022/12/15	0	0.00	42	29.05	29.15	-42	3,477	-1.21%
2022/12/14	3	28.85	8	28.65	28.95	-5	3,395	-0.15%
2022/12/13	11	28.31	0	0.00	28.45	11	3,325	0.33%
2022/12/12	2	28.40	3	28.50	28.60	-1	3,296	-0.03%
2022/12/08	0.1	28.25	0	0.00	28.30	0.1	3,376	0.00%
2022/12/07	0.1	28.30	0	0.00	28.30	0.1	3,382	0.00%
2022/12/05	0	0.00	1	28.80	28.65	-1	3,377	-0.03%
2022/12/01	1.2	28.65	5	28.95	28.65	-3.8	3,334	-0.11%
2022/11/30	0.1	28.40	0	0.00	28.95	0.1	3,289	0.00%
2022/11/28	0.1	28.15	0	0.00	28.05	0.1	3,149	0.00%
2022/11/21	0.1	28.05	0	0.00	27.90	0.1	3,138	0.00%
2022/11/18	0.1	28.10	0	0.00	28.00	0.1	3,116	0.00%
2022/11/17	10	28.13	0	0.00	28.25	10	3,106	0.32%
2022/11/16	17	28.33	0	0.00	28.20	17	3,105	0.55%
2022/11/15	6	28.44	0	0.00	28.60	6	3,055	0.20%
2022/11/14	10	28.60	0	0.00	28.60	10	3,029	0.33%
2022/11/11	3	28.20	0	0.00	28.20	3	2,955	0.10%
2022/11/10	20	27.95	0	0.00	27.90	20	2,901	0.69%
2022/11/09	5	28.20	0	0.00	28.20	5	2,910	0.17%
2022/11/08	10	28.05	0	0.00	28.05	10	2,887	0.35%
2022/11/07	3	27.85	2	27.95	27.95	1	2,880	0.03%
2022/11/04	10	27.43	0	0.00	27.80	10	2,881	0.35%
2022/11/03	10	27.60	0	0.00	27.65	10	2,877	0.35%
2022/11/02	0	0.00	15	28.05	27.80	-15	2,888	-0.52%
2022/11/01	10	27.85	0	0.00	27.85	10	2,895	0.35%
2022/10/31	0	0.00	0.4	28.10	28.10	-0.4	2,932	-0.01%
2022/10/27	10	27.95	20	27.90	27.95	-10	2,952	-0.34%
2022/10/26	0	0.00	10	27.75	27.80	-10	2,983	-0.34%
2022/10/24	0	0.00	30	27.65	27.40	-30	2,985	-1.00%
2022/10/20	1	27.00	2	27.05	27.40	-1	2,974	-0.03%
2022/10/19	0.1	27.80	1	27.70	27.55	-0.9	2,947	-0.03%
2022/10/18	0	0.00	1	27.80	28.15	-1	2,920	-0.03%
2022/10/17	1	27.50	0	0.00	27.35	1	2,884	0.03%
2022/10/14	0	0.00	2	28.00	27.80	-2	2,902	-0.07%
2022/10/13	3.1	27.78	0	0.00	27.60	3.1	2,913	0.11%
2022/10/12	0	0.00	5	28.30	28.40	-5	2,906	-0.17%
2022/10/11	0	0.00	0.1	28.50	28.40	-0.1	2,957	0.00%
2022/10/05	2	28.50	1	28.50	28.55	1	3,220	0.03%
2022/10/04	0	0.00	2	28.50	28.55	-2	3,260	-0.06%
2022/09/30	1	28.30	1	28.10	28.50	0	3,311	0.00%
2022/09/29	3	28.00	0	28.10	28.25	3	3,301	0.09%
2022/09/26	0.7	28.11	0	0.00	27.90	0.7	3,288	0.02%
2022/09/23	1.1	28.36	2	28.60	28.35	-0.9	3,270	-0.03%
2022/09/22	1.1	28.41	2	28.45	28.50	-0.9	3,303	-0.03%
2022/09/21	0	0.00	1	28.90	28.80	-1	3,324	-0.03%
2022/09/19	5	28.75	0	0.00	28.60	5	3,307	0.15%
2022/09/16	0	0.00	1	28.80	29.15	-1	3,333	-0.03%
2022/09/14	0	0.00	1	28.80	28.90	-1	3,218	-0.03%
2022/09/13	0	0.00	2	29.18	29.20	-2	3,195	-0.06%
2022/09/08	1.1	28.50	2	28.50	28.60	-0.9	3,217	-0.03%
2022/09/07	0.1	28.40	0	0.00	28.45	0.1	3,213	0.00%
2022/09/06	2	28.35	0	0.00	28.45	2	3,207	0.06%
2022/09/05	1	28.40	2	28.55	28.40	-1	3,210	-0.03%
2022/09/02	2	28.50	0	0.00	28.50	2	3,238	0.06%
2022/08/31	0	0.00	1	29.00	29.20	-1	3,233	-0.03%
2022/08/29	0.2	28.65	0	0.00	28.55	0.2	3,227	0.00%
2022/08/26	1	28.80	0	0.00	28.95	1	3,219	0.03%
2022/08/24	0.1	28.80	0	0.00	28.85	0.1	3,221	0.00%
2022/08/23	1.4	28.83	0	0.00	28.95	1.4	3,427	0.04%
2022/08/19	0	0.00	2	29.10	29.20	-2	3,485	-0.06%
2022/08/18	0	0.00	2.2	28.90	29.05	-2.2	3,502	-0.06%
2022/08/09	1	29.05	0	0.00	29.05	1	3,716	0.03%
2022/08/04	0.1	28.35	0	0.00	28.45	0.1	3,853	0.00%
2022/08/02	0	0.00	1	28.95	28.95	-1	3,908	-0.03%
2022/07/28	1.1	29.16	1	29.10	29.15	0.1	3,950	0.00%
2022/07/26	0	0.00	1	29.05	29.00	-1	3,959	-0.03%
2022/07/25	0	0.00	1	29.25	29.30	-1	3,988	-0.03%
2022/07/22	2	29.30	0	0.00	29.25	2	4,020	0.05%
2022/07/20	1	29.30	3	29.15	29.00	-2	4,029	-0.05%
2022/07/19	0	29.50	4.1	29.30	29.35	-4.1	4,022	-0.10%
2022/07/18	0	0.00	18	29.20	29.45	-18	3,999	-0.45%
2022/07/15	2.1	29.37	0	0.00	29.30	2.1	3,957	0.05%
2022/07/14	1	29.60	3	29.50	29.30	-2	3,930	-0.05%
2022/07/13	0	0.00	8	28.88	28.90	-8	3,759	-0.21%
2022/07/12	0	0.00	1	28.60	28.65	-1	3,668	-0.03%
2022/07/11	1	28.60	3	28.63	28.55	-2	3,618	-0.05%
2022/07/08	0	0.00	2	28.58	28.60	-2	3,620	-0.06%
2022/07/07	0	0.00	7	28.29	28.10	-7	3,567	-0.20%
2022/07/06	0.1	27.80	0	0.00	27.65	0.1	3,530	0.00%
2022/07/05	4	27.70	2	27.90	28.05	2	3,515	0.06%
2022/07/01	0	0.00	6	27.85	27.55	-6	3,549	-0.17%
2022/06/29	6	28.25	0	0.00	28.45	6	3,525	0.17%
2022/06/27	0	0.00	1	28.35	28.15	-1	3,517	-0.03%
2022/06/24	0	0.00	6	28.05	28.15	-6	3,491	-0.17%
2022/06/23	1	27.45	0	0.00	27.50	1	3,434	0.03%
2022/06/20	1	27.35	0	0.00	27.35	1	3,416	0.03%
2022/06/17	0	0.00	1	27.40	27.75	-1	3,406	-0.03%
2022/06/16	0	28.05	0	0.00	27.70	0	3,369	0.00%
2022/06/15	0	0.00	2	27.83	27.95	-2	3,465	-0.06%
2022/06/09	0	27.90	0	0.00	27.95	0	3,488	0.00%
2022/06/06	0	0.00	1	28.20	28.20	-1	3,439	-0.03%
2022/06/01	2	27.95	0	0.00	27.80	2	3,619	0.06%
2022/05/31	1	27.70	0	0.00	27.70	1	3,647	0.03%
2022/05/30	0	0.00	5	28.30	28.25	-5	3,484	-0.14%
2022/05/27	0	0.00	4	28.09	28.15	-4	3,498	-0.11%
2022/05/25	0	0.00	4	27.99	28.00	-4	3,579	-0.11%
2022/05/23	0	0.00	14	27.95	28.15	-14	3,614	-0.39%
2022/05/19	0	0.00	5	27.30	27.55	-5	3,589	-0.14%
2022/05/17	1	27.30	0	27.40	27.15	1	3,719	0.03%
2022/05/16	0.1	26.95	0	0.00	27.10	0.1	3,691	0.00%
2022/05/13	1	26.45	0	0.00	26.75	1	3,681	0.03%
2022/05/12	3	26.62	2.5	26.64	26.30	0.5	3,646	0.01%
2022/05/11	4	26.98	0	0.00	26.95	4	3,534	0.11%
2022/05/10	0	0.00	1	27.15	27.15	-1	3,508	-0.03%
2022/05/09	4.1	27.30	0	0.00	27.25	4.1	3,507	0.12%
2022/05/06	6.3	27.74	0	0.00	27.70	6.3	3,499	0.18%
2022/05/03	0	0.00	1	27.95	27.85	-1	3,652	-0.03%
2022/04/29	3	27.97	1	28.10	28.00	2	3,684	0.05%
2022/04/28	6	27.98	3	28.05	28.05	3	3,737	0.08%
2022/04/27	8.2	28.05	2	28.03	28.00	6.2	3,740	0.16%
2022/04/26	27	28.21	0	0.00	28.25	27	3,831	0.70%
2022/04/25	2.1	28.15	1	28.20	28.20	1.1	3,857	0.03%
2022/04/22	1	28.35	0	0.00	28.55	1	3,853	0.03%
2022/04/21	0.2	28.45	0	0.00	28.45	0.2	3,843	0.01%
2022/04/20	2	28.35	1	28.50	28.55	1	3,846	0.03%
2022/04/18	6	28.25	5	28.30	28.20	1	3,836	0.03%
2022/04/15	0	0.00	1	28.35	28.40	-1	3,838	-0.03%
2022/04/14	0.3	28.70	0	0.00	28.65	0.3	3,841	0.01%
2022/04/13	3.2	28.52	1	28.50	28.65	2.2	3,838	0.06%
2022/04/12	0	0.00	1	28.20	28.35	-1	3,810	-0.03%
2022/04/11	4.2	28.26	2	28.30	28.30	2.2	3,797	0.06%
2022/04/08	13	28.51	7	28.46	28.40	6	3,767	0.16%
2022/04/07	1.1	28.50	0	0.00	28.45	1.1	3,739	0.03%
2022/04/06	15	28.65	0	0.00	28.70	15	3,716	0.40%
2022/04/01	5	28.69	0	0.00	28.65	5	3,728	0.13%
2022/03/29	5	28.85	0	0.00	28.90	5	3,695	0.14%
2022/03/28	4	28.64	0	0.00	28.75	4	3,699	0.11%
2022/03/25	4	28.84	0	0.00	28.80	4	3,696	0.11%
2022/03/22	0	0.00	6	29.20	29.20	-6	3,850	-0.16%
2022/03/21	20	29.15	5	29.05	29.10	15	3,894	0.39%
2022/03/18	5	28.90	5	29.06	29.65	0	3,911	0.00%
2022/03/17	0	0.00	2	28.95	28.90	-2	3,868	-0.05%
2022/03/15	1	28.30	0	0.00	28.45	1	3,883	0.03%
2022/03/14	5	28.50	0	0.00	28.70	5	3,899	0.13%
2022/03/11	17	28.49	0	0.00	28.40	17	3,919	0.43%
2022/03/09	4	28.28	2	28.30	28.20	2	3,972	0.05%
2022/03/08	28.6	28.26	2	28.18	28.05	26.6	4,013	0.66%
2022/03/07	2.1	28.51	0	0.00	28.50	2.1	3,964	0.05%
2022/03/04	0.4	29.20	1	29.25	29.20	-0.6	4,107	-0.01%
2022/03/02	20	29.35	26	29.35	29.55	-6	4,289	-0.14%
2022/03/01	0	0.00	8	29.49	29.50	-8	4,511	-0.18%
2022/02/25	0	0.00	10	29.55	29.55	-10	4,548	-0.22%
2022/02/24	20	29.09	0	0.00	29.00	20	4,470	0.45%
2022/02/21	0	0.00	1	29.35	29.30	-1	4,613	-0.02%
2022/02/18	0	0.00	2	29.58	29.45	-2	4,726	-0.04%
2022/02/17	5	29.47	22	29.50	29.50	-17	4,710	-0.36%
2022/02/16	0	0.00	2	29.08	29.05	-2	4,603	-0.04%
2022/02/14	1	28.85	0	0.00	29.00	1	4,605	0.02%
2022/02/11	0	29.10	1	29.10	29.15	-1	4,616	-0.02%
2022/02/10	1	29.00	12	29.17	29.20	-11	4,715	-0.23%
2022/02/08	13	28.63	0	0.00	28.60	13	4,712	0.28%
2022/02/07	3	28.43	0	0.00	28.40	3	4,703	0.06%
2022/01/26	1.1	28.34	0	0.00	28.45	1.1	4,655	0.02%
2022/01/25	9.4	28.11	1	28.10	28.15	8.4	4,681	0.18%
2022/01/24	1.1	28.31	1	28.30	28.45	0.1	4,593	0.00%
2022/01/21	12.1	28.60	4	28.55	28.55	8.1	4,594	0.18%
2022/01/20	2	28.73	4	28.76	28.85	-2	4,513	-0.04%
2022/01/19	26.2	28.80	0	0.00	28.80	26.2	4,486	0.58%
2022/01/18	1.2	29.07	0.5	29.10	29.15	0.7	4,364	0.02%
2022/01/17	24	29.08	0	0.00	29.10	24	4,323	0.56%
2022/01/14	3.2	29.27	2	29.25	29.25	1.2	4,292	0.03%
2022/01/12	0.1	29.25	0	0.00	29.35	0.1	4,298	0.00%
2022/01/11	2	29.25	0	0.00	29.35	2	4,340	0.05%
2022/01/07	4	29.35	0	0.00	29.35	4	4,393	0.09%
2022/01/05	5	29.34	0	0.00	29.30	5	4,417	0.11%
2022/01/04	1	29.35	0	0.00	29.35	1	4,457	0.02%
2021/12/30	1	29.50	2	29.60	29.60	-1	4,471	-0.02%
2021/12/24	10	29.35	6	29.36	29.40	4	4,610	0.09%
2021/12/23	5.1	29.40	0	0.00	29.35	5.1	4,633	0.11%
2021/12/22	3	29.37	0	0.00	29.35	3	4,658	0.06%
2021/12/21	4	29.15	0	0.00	29.35	4	4,661	0.09%
2021/12/20	0.1	29.30	0	0.00	29.30	0.1	4,662	0.00%
2021/12/17	2	29.20	0	0.00	29.15	2	4,654	0.04%
2021/12/16	0	0.00	1	29.40	29.45	-1	4,569	-0.02%
2021/12/15	2	29.18	0	0.00	29.15	2	4,654	0.04%
2021/12/14	3	29.37	1	29.50	29.30	2	4,733	0.04%
2021/12/13	1	29.50	0	0.00	29.50	1	4,694	0.02%
2021/12/09	21.5	29.85	1	29.90	29.90	20.5	4,645	0.44%
2021/12/07	23	29.49	0	0.00	29.65	23	4,572	0.50%
2021/12/06	5	29.50	0	0.00	29.55	5	4,555	0.11%
2021/12/03	10	29.90	25	29.82	29.65	-15	4,539	-0.33%
2021/12/02	2	29.68	0	0.00	29.90	2	4,519	0.04%
2021/11/30	18	29.73	22	29.87	29.65	-4	4,428	-0.09%
2021/11/29	0	0.00	30	29.60	29.50	-30	4,170	-0.72%
2021/11/26	10	30.05	11	30.24	30.05	-1	4,078	-0.02%
2021/11/25	2	30.43	6	30.48	30.60	-4	3,994	-0.10%
2021/11/24	4	29.78	2	29.85	29.95	2	3,739	0.05%
2021/11/23	0	0.00	6	29.70	29.60	-6	3,665	-0.16%
2021/11/22	10	29.65	22	29.61	29.70	-12	3,635	-0.33%
2021/11/19	0	0.00	13.8	29.61	29.40	-13.8	3,579	-0.39%
2021/11/18	0	0.00	1	29.25	29.35	-1	3,531	-0.03%
2021/11/17	12	29.11	0	0.00	29.20	12	3,482	0.34%
2021/11/15	1	29.20	1	29.10	29.15	0	3,440	0.00%
2021/11/11	2	29.15	0	0.00	29.20	2	3,512	0.06%
2021/11/10	7	29.25	0	0.00	29.25	7	3,582	0.20%
2021/11/09	21.1	29.32	0	0.00	29.35	21.1	3,603	0.58%
2021/11/05	1.1	28.90	0.9	29.00	29.05	0.2	3,502	0.00%
2021/11/04	1	28.95	0	0.00	29.00	1	3,519	0.03%
2021/11/03	6.1	29.00	0	0.00	29.00	6.1	3,500	0.17%
2021/11/02	7	29.00	0	0.00	28.95	7	3,476	0.20%
2021/11/01	2	29.05	0	0.00	29.00	2	3,435	0.06%
2021/10/29	4	28.89	0	0.00	29.05	4	3,419	0.12%
2021/10/28	5.2	29.04	0	0.00	29.05	5.2	3,380	0.15%
2021/10/26	0.1	29.30	0	0.00	29.25	0.1	3,395	0.00%
2021/10/21	3	29.40	0	0.00	29.35	3	3,498	0.09%
2021/10/19	2.1	29.40	0	0.00	29.35	2.1	3,699	0.06%
2021/10/14	3	29.10	2	29.05	28.85	1	3,685	0.03%
2021/10/12	5.2	28.94	0	0.00	28.85	5.2	3,718	0.14%
2021/10/08	3	29.12	38	29.13	29.10	-35	3,685	-0.95%
2021/10/06	13.1	28.97	5	28.85	28.85	8.1	3,682	0.22%
2021/10/05	4	28.95	0	0.00	29.00	4	3,641	0.11%
2021/10/04	9.1	28.99	0	0.00	29.00	9.1	3,646	0.25%
2021/10/01	25	29.24	1	29.20	29.20	24	3,611	0.66%
2021/09/30	0.1	29.65	0	0.00	29.60	0.1	3,587	0.00%
2021/09/29	0	0.00	3	29.60	29.60	-3	3,609	-0.08%
2021/09/28	1	29.60	1.2	29.76	29.90	-0.2	3,602	-0.01%
2021/09/27	6.2	29.98	0.2	29.95	29.85	6	3,621	0.17%
2021/09/24	0	0.00	0.4	29.92	29.95	-0.4	3,633	-0.01%
2021/09/23	0.6	29.65	1	29.85	29.85	-0.4	3,657	-0.01%
2021/09/22	23	29.31	5	29.35	29.35	18	3,673	0.49%
2021/09/16	0	0.00	0.2	29.98	29.95	-0.2	3,480	-0.01%
2021/09/14	7	29.85	0	0.00	29.90	7	3,537	0.20%
2021/09/13	1	29.55	0	0.00	29.70	1	3,596	0.03%
2021/09/10	0	0.00	2	29.60	29.75	-2	3,691	-0.05%
2021/09/09	0	0.00	3	29.52	29.40	-3	3,982	-0.08%
2021/09/07	4	29.68	4	29.75	29.75	0	4,009	0.00%
2021/09/06	2	29.85	0	0.00	29.90	2	4,020	0.05%
2021/09/03	0	0.00	1	30.05	30.05	-1	4,038	-0.03%
2021/09/02	10	30.10	0	0.00	29.85	10	4,057	0.25%
2021/08/30	6	29.79	0	0.00	30.00	6	4,102	0.15%
2021/08/27	1	29.70	0	0.00	29.90	1	4,114	0.02%
2021/08/26	3	29.67	0	0.00	29.90	3	4,147	0.07%
2021/08/25	4	29.79	3	29.85	30.00	1	4,210	0.02%
2021/08/24	0	0.00	7	29.70	29.80	-7	4,251	-0.16%
2021/08/20	4	28.85	0	0.00	28.80	4	4,336	0.09%
2021/08/19	7	28.89	0	0.00	29.05	7	4,446	0.16%
2021/08/18	5	28.89	0	0.00	29.30	5	4,412	0.11%
2021/08/17	0	0.00	2	29.00	29.10	-2	4,386	-0.05%
2021/08/16	3	29.07	1	29.15	29.10	2	4,374	0.05%
2021/08/13	2	29.90	5	29.90	30.00	-3	4,365	-0.07%
2021/08/12	30	29.95	0	0.00	29.90	30	4,375	0.69%
2021/08/11	3	30.05	0	0.00	29.95	3	4,420	0.07%
2021/08/10	141	30.11	0	0.00	29.95	141	4,522	3.12%	大買/鉅額交易
2021/08/09	32	29.90	0	0.00	30.10	32	4,708	0.68%
2021/08/06	1	30.35	0	0.00	30.25	1	4,778	0.02%
2021/08/05	1	30.20	0	0.00	30.45	1	4,968	0.02%
2021/08/03	0	0.00	1	30.35	30.40	-1	5,437	-0.02%
2021/08/02	0	0.00	1	30.30	30.35	-1	5,501	-0.02%
2021/07/30	0	0.00	2	30.28	30.35	-2	5,530	-0.04%
2021/07/29	0	0.00	5	30.13	30.40	-5	5,575	-0.09%
2021/07/28	2	29.80	1	30.25	29.90	1	5,600	0.02%
2021/07/27	0	0.00	2	30.23	30.15	-2	5,673	-0.04%
2021/07/26	3	30.53	2	30.45	30.55	1	5,761	0.02%
2021/07/23	6	30.75	1	30.50	30.90	5	5,757	0.09%
2021/07/20	0	0.00	5	30.00	29.95	-5	5,753	-0.09%
2021/07/19	0	0.00	5	30.15	30.15	-5	5,792	-0.09%
2021/07/15	1	29.85	2	29.70	29.85	-1	5,958	-0.02%
2021/07/14	1	29.70	4	29.70	29.70	-3	6,122	-0.05%
2021/07/09	2	29.80	0	0.00	29.85	2	6,341	0.03%
2021/07/08	1	29.85	3	29.90	29.95	-2	6,355	-0.03%
2021/07/06	10	30.00	1	30.00	29.95	9	6,432	0.14%
2021/07/05	10	29.95	0	0.00	29.95	10	6,447	0.16%
2021/07/02	3	29.77	0	0.00	29.80	3	6,506	0.05%
2021/07/01	0	0.00	105	29.76	29.90	-105	6,520	-1.61%	大賣/鉅額交易
2021/06/30	5	29.92	1	29.90	29.90	4	6,573	0.06%
2021/06/29	12	29.78	0	0.00	30.00	12	6,648	0.18%
2021/06/28	0	0.00	2	30.05	30.05	-2	6,745	-0.03%
2021/06/25	1	30.00	0	30.05	30.05	1	6,797	0.01%
2021/06/24	10	29.90	0	0.00	29.95	10	6,815	0.15%
2021/06/23	0	0.00	7	29.91	30.00	-7	6,835	-0.10%
2021/06/22	1	30.00	0	0.00	29.70	1	6,812	0.01%
2021/06/18	12	29.10	0	0.00	29.00	12	6,780	0.18%
2021/06/17	2.6	29.33	0	0.00	29.40	2.6	6,589	0.04%
2021/06/16	0.3	29.90	1	29.70	29.55	-0.7	6,722	-0.01%
2021/06/15	5	29.84	0	0.00	29.75	5	6,819	0.07%
2021/06/11	2	29.68	0	0.00	29.65	2	6,886	0.03%
2021/06/10	1	29.40	1	29.40	29.40	0	6,918	0.00%
2021/06/09	1	29.20	0	0.00	29.35	1	6,951	0.01%
2021/06/07	11	29.26	1	29.25	29.20	10	6,996	0.14%
2021/06/04	3	29.85	4	30.00	30.00	-1	6,962	-0.01%
2021/06/03	3	30.03	0	0.00	30.15	3	7,030	0.04%
2021/06/02	3	29.93	8	30.06	30.20	-5	7,036	-0.07%
2021/06/01	3	29.53	0	0.00	29.95	3	7,048	0.04%
2021/05/31	1	28.80	0	0.00	29.45	1	7,120	0.01%
2021/05/28	7	28.90	0	0.00	28.90	7	7,173	0.10%
2021/05/26	0	0.00	0	28.30	28.25	0	7,304	0.00%
2021/05/25	1.9	28.39	1	28.25	28.30	0.9	7,453	0.01%
2021/05/24	3	28.12	10	28.15	28.10	-7	7,517	-0.09%
2021/05/21	1	28.10	1	28.35	28.10	0	7,633	0.00%
2021/05/20	12	28.15	0	0.00	28.15	12	7,651	0.16%
2021/05/19	0	0.00	2	28.38	28.50	-2	7,659	-0.03%
2021/05/18	1	27.30	10	27.40	27.85	-9	7,698	-0.12%
2021/05/17	16	27.17	12	27.16	27.00	4	7,688	0.05%
2021/05/14	2	28.63	8	28.55	28.85	-6	7,554	-0.08%
2021/05/13	10.5	28.40	0	0.00	28.30	10.5	7,532	0.14%
2021/05/12	10.2	29.08	1	28.75	28.65	9.2	7,417	0.12%
2021/05/11	14	30.44	7	30.79	30.10	7	7,151	0.10%
2021/05/07	1	30.75	9	30.86	31.00	-8	7,155	-0.11%
2021/05/06	1	30.40	1	30.35	30.60	0	7,185	0.00%
2021/05/04	0.1	30.50	12	30.34	30.35	-11.9	7,239	-0.16%
2021/05/03	6	30.90	2	31.25	30.75	4	7,182	0.06%
2021/04/29	1	31.30	3	31.35	31.45	-2	7,163	-0.03%
2021/04/28	0	0.00	1	31.35	31.40	-1	7,180	-0.01%
2021/04/27	1	31.25	0	0.00	31.35	1	7,400	0.01%
2021/04/26	6	31.29	9	31.19	31.35	-3	7,451	-0.04%
2021/04/23	1	31.05	7	31.05	31.20	-6	7,490	-0.08%
2021/04/22	9	31.27	4	31.31	31.25	5	7,521	0.07%
2021/04/21	9	31.47	12.1	31.44	31.35	-3.1	7,460	-0.04%
2021/04/20	0	0.00	30	31.51	31.55	-30	7,485	-0.40%
2021/04/19	6	30.93	12.1	31.04	31.25	-6.1	7,449	-0.08%
2021/04/16	3	30.75	14	30.70	30.90	-11	7,421	-0.15%
2021/04/15	2	30.60	1	30.60	30.60	1	7,513	0.01%
2021/04/14	0	0.00	4	30.65	30.65	-4	7,534	-0.05%
2021/04/13	4	30.78	4	30.70	30.70	0	7,633	0.00%
2021/04/12	1	30.80	4	30.83	30.85	-3	7,651	-0.04%
2021/04/09	0	0.00	2	30.90	30.90	-2	7,706	-0.03%
2021/04/08	2	30.93	3	30.93	31.00	-1	7,763	-0.01%
2021/04/07	1	31.00	10	30.90	31.00	-9	7,769	-0.12%
2021/04/06	18	31.03	8	30.96	30.85	10	7,797	0.13%
2021/04/01	19	31.22	8.1	31.17	31.10	10.9	7,933	0.14%
2021/03/31	10	31.23	3	31.23	31.45	7	7,876	0.09%
2021/03/30	5	30.97	2	30.90	31.00	3	7,810	0.04%
2021/03/29	0	0.00	3	30.85	30.85	-3	7,880	-0.04%
2021/03/26	7	30.53	0	0.00	30.50	7	7,962	0.09%
2021/03/25	17	30.55	6	30.58	30.60	11	8,025	0.14%
2021/03/24	11	30.52	4	30.55	30.70	7	8,075	0.09%
2021/03/23	2	30.55	0	0.00	30.55	2	8,033	0.02%
2021/03/22	18	30.85	0	0.00	30.75	18	8,075	0.22%
2021/03/19	12.1	30.66	10	30.80	31.20	2.1	8,107	0.03%
2021/03/18	6	30.91	2	30.95	30.80	4	8,015	0.05%
2021/03/17	8	30.51	2	30.58	30.50	6	7,980	0.08%
2021/03/16	2	30.65	1	30.65	30.65	1	8,002	0.01%
2021/03/15	2	30.68	7	30.68	30.70	-5	8,046	-0.06%
2021/03/12	1	30.70	1	30.75	30.80	0	8,125	0.00%
2021/03/11	1	30.80	1	30.85	30.85	0	8,197	0.00%
2021/03/09	1	30.70	1	30.75	30.75	0	8,363	0.00%
2021/03/05	6	30.68	1	30.80	30.60	5	8,433	0.06%
2021/03/04	18	30.43	0	0.00	30.40	18	8,620	0.21%
2021/03/03	5	30.83	2	30.78	31.00	3	8,552	0.04%
2021/03/02	0	0.00	4	30.55	30.50	-4	8,487	-0.05%
2021/02/26	16	30.64	5	30.60	30.15	11	8,495	0.13%
2021/02/25	1	30.95	15	30.87	31.00	-14	8,286	-0.17%
2021/02/24	0	0.00	29	30.87	30.65	-29	8,213	-0.35%
2021/02/23	8	30.64	20	30.48	30.70	-12	8,214	-0.15%
2021/02/22	10	30.07	4	30.15	30.05	6	8,151	0.07%
2021/02/19	0	0.00	2	29.85	30.00	-2	8,149	-0.02%
2021/02/18	10	29.98	0	0.00	29.85	10	8,177	0.12%
2021/02/17	57	29.78	5	29.62	29.80	52	8,166	0.64%
2021/02/05	7	29.17	1	29.35	29.40	6	8,095	0.07%
2021/02/03	1	29.00	3	29.02	29.10	-2	8,116	-0.02%
2021/02/02	0	0.00	1	29.10	29.15	-1	8,300	-0.01%
2021/02/01	7.1	28.82	1.2	28.83	28.80	5.9	8,314	0.07%
2021/01/29	8	29.01	7	28.92	28.90	1	8,297	0.01%
2021/01/28	1.1	29.01	1	29.00	29.05	0.1	8,163	0.00%
2021/01/27	11	29.38	1.2	29.52	29.25	9.8	8,114	0.12%
2021/01/26	5	29.02	2	29.05	29.20	3	8,064	0.04%
2021/01/25	2	28.90	2.2	29.19	29.20	-0.2	7,998	0.00%
2021/01/22	12	29.11	28	29.07	29.15	-16	7,970	-0.20%
2021/01/21	7.2	29.18	16	29.20	29.10	-8.8	7,896	-0.11%
2021/01/20	35	29.31	5	29.60	29.05	30	7,834	0.38%
2021/01/19	2	29.95	5	29.99	30.00	-3	7,606	-0.04%
2021/01/18	3	30.07	2	30.00	30.05	1	7,515	0.01%
2021/01/15	4	30.43	8	30.38	30.30	-4	7,417	-0.05%
2021/01/13	22	30.50	2	30.50	30.50	20	7,286	0.27%
2021/01/12	8	30.41	6	30.56	30.65	2	7,175	0.03%
2021/01/11	6	30.58	2	30.75	30.70	4	7,046	0.06%
2021/01/08	4	30.54	2	30.50	30.70	2	6,961	0.03%
2021/01/06	26	30.54	3	30.60	30.55	23	6,764	0.34%
2021/01/05	1	30.75	2	30.78	30.75	-1	6,625	-0.02%
2021/01/04	14	31.14	6	31.20	31.10	8	6,574	0.12%
2020/12/31	0.1	31.40	10	31.63	31.70	-9.9	6,471	-0.15%
2020/12/30	0.2	31.20	19	31.31	31.40	-18.8	6,357	-0.30%
2020/12/29	0	0.00	10	31.45	31.30	-10	6,295	-0.16%
2020/12/28	14	31.31	0	0.00	31.30	14	6,252	0.22%
2020/12/25	4	30.89	0	0.00	30.90	4	6,079	0.07%
2020/12/24	4	30.85	0	0.00	30.75	4	6,060	0.07%
2020/12/23	0	0.00	1	30.30	30.55	-1	6,010	-0.02%
2020/12/22	8	30.88	1	30.60	30.50	7	5,905	0.12%
2020/12/21	1	31.15	0	0.00	31.20	1	5,914	0.02%
2020/12/18	1.3	30.68	2	30.65	30.65	-0.7	5,835	-0.01%
2020/12/17	1	30.70	0	0.00	30.70	1	5,766	0.02%
2020/12/16	1	30.75	2	30.75	30.70	-1	5,759	-0.02%
2020/12/15	8	30.55	1	30.45	30.40	7	5,726	0.12%
2020/12/14	8	30.80	3	30.80	30.80	5	5,622	0.09%
2020/12/10	5	30.82	2	30.80	30.80	3	5,481	0.05%
2020/12/09	2	30.88	5	30.91	30.85	-3	5,395	-0.06%
2020/12/08	5	31.01	10	31.00	30.95	-5	5,338	-0.09%
2020/12/07	13	31.28	7	31.29	31.25	6	5,214	0.12%
2020/12/04	16	31.68	3	31.60	31.60	13	5,173	0.25%
2020/12/03	2	31.20	2	31.05	31.30	0	5,041	0.00%
2020/12/02	8	31.09	3	31.05	31.05	5	4,954	0.10%
2020/12/01	6	31.10	0	0.00	31.10	6	4,894	0.12%
2020/11/30	10	31.22	25	31.42	31.45	-15	4,828	-0.31%
2020/11/27	6	31.20	0	0.00	31.25	6	4,585	0.13%
2020/11/26	3	31.30	0	0.00	31.20	3	4,538	0.07%
2020/11/25	3	31.30	1	31.50	31.30	2	4,576	0.04%
2020/11/24	2	31.33	2	31.35	31.35	0	4,495	0.00%
2020/11/23	11	31.36	1	31.45	31.40	10	4,451	0.22%
2020/11/20	18	31.40	0	0.00	31.40	18	4,370	0.41%
2020/11/19	3	31.52	2	31.60	31.45	1	4,340	0.02%
2020/11/18	1	31.85	1	31.75	31.80	0	4,278	0.00%
2020/11/16	1	31.30	2	31.60	31.65	-1	4,265	-0.02%
2020/11/13	0	0.00	2	31.20	31.30	-2	4,215	-0.05%
2020/11/12	4	31.43	0	0.00	31.45	4	4,230	0.09%
2020/11/11	1	31.65	3	31.58	31.70	-2	4,260	-0.05%
2020/11/10	10	32.05	24	31.62	31.60	-14	4,349	-0.32%
2020/11/09	5	30.82	6	30.75	30.80	-1	4,129	-0.02%
2020/11/06	2	30.23	3	30.25	30.30	-1	4,112	-0.02%
2020/11/05	2	30.35	1	30.65	30.20	1	4,152	0.02%
2020/11/04	3	30.25	1	30.35	30.20	2	4,130	0.05%
2020/11/03	3	30.30	0	0.00	30.30	3	4,264	0.07%
2020/10/30	2	30.13	0	0.00	30.25	2	4,412	0.05%
2020/10/29	1	30.25	0	0.00	30.25	1	4,404	0.02%
2020/10/28	3	30.53	0	0.00	30.50	3	4,456	0.07%
2020/10/27	1	30.90	0	0.00	30.80	1	4,523	0.02%
2020/10/26	0.6	31.00	0	0.00	30.90	0.6	4,566	0.01%
2020/10/23	1	30.55	0	0.00	30.50	1	4,647	0.02%
2020/10/22	0	0.00	2	30.63	30.60	-2	4,706	-0.04%
2020/10/21	0	0.00	3	30.50	30.55	-3	4,761	-0.06%
2020/10/20	3	30.50	1	30.50	30.55	2	4,761	0.04%
2020/10/19	2	30.70	0	0.00	30.70	2	4,760	0.04%
2020/10/16	4	30.76	0	0.00	30.65	4	4,774	0.08%
2020/10/15	12	30.88	5	31.09	30.75	7	4,772	0.15%
2020/10/14	0	0.00	4	31.26	31.20	-4	4,758	-0.08%
2020/10/13	1	30.80	0	0.00	30.85	1	4,789	0.02%
2020/10/06	6	31.58	0	0.00	31.60	6	5,148	0.12%
2020/10/05	100	31.91	0	0.00	31.55	100	5,241	1.91%
2020/09/30	7	31.74	0	0.00	31.65	7	5,360	0.13%
2020/09/29	4	31.53	20	31.35	31.40	-16	5,471	-0.29%
2020/09/25	1	30.55	0	0.00	30.75	1	5,650	0.02%
2020/09/24	6	30.78	3	30.50	30.35	3	5,649	0.05%
2020/09/23	0	0.00	4	31.55	31.55	-4	5,589	-0.07%
2020/09/21	3	32.20	0	0.00	31.90	3	5,691	0.05%
2020/09/18	4	31.83	6	31.89	32.00	-2	5,704	-0.04%
2020/09/15	0	0.00	1	32.20	32.15	-1	5,947	-0.02%
2020/09/14	1	31.95	0	0.00	32.05	1	6,119	0.02%
2020/09/11	3	31.92	0	0.00	31.95	3	6,242	0.05%
2020/09/10	3	32.25	2	32.20	32.20	1	6,352	0.02%
2020/09/08	1	32.40	0	0.00	32.40	1	6,434	0.02%
2020/09/04	0	0.00	1	32.20	32.35	-1	6,672	-0.01%
2020/09/03	4	32.60	2	32.60	32.55	2	6,689	0.03%
2020/09/02	1	32.45	0	0.00	32.45	1	6,747	0.01%
2020/09/01	4	32.35	0	0.00	32.35	4	6,902	0.06%
2020/08/31	2	32.60	2	32.65	32.50	0	6,974	0.00%
2020/08/27	5	32.53	0	0.00	32.60	5	7,065	0.07%
2020/08/26	1	32.90	0	0.00	32.85	1	7,156	0.01%
2020/08/25	1	33.05	0	0.00	33.00	1	7,334	0.01%
2020/08/24	2	32.40	0	0.00	32.35	2	7,559	0.03%
2020/08/21	3	32.52	1	32.60	32.60	2	7,857	0.03%
2020/08/20	11	32.75	8	32.48	32.35	3	8,286	0.04%
2020/08/19	3	33.50	2	33.25	33.20	1	8,499	0.01%
2020/08/18	6	33.53	11	33.56	33.45	-5	8,829	-0.06%
2020/08/17	4	34.03	9	33.95	33.95	-5	8,870	-0.06%
2020/08/14	46	33.86	9	33.87	33.95	37	9,002	0.41%
2020/08/13	2	32.65	0	0.00	32.70	2	8,977	0.02%
2020/08/12	0	0.00	2	32.30	32.25	-2	9,114	-0.02%
2020/08/11	10	32.39	0	0.00	32.20	10	9,109	0.11%
2020/08/10	4	32.35	3	32.35	32.60	1	9,056	0.01%
2020/08/07	3	32.57	0	0.00	32.45	3	9,038	0.03%
2020/08/06	4	33.50	3	33.40	33.00	1	8,906	0.01%
2020/08/05	6	33.50	0	0.00	33.30	6	8,831	0.07%
2020/08/03	1	33.25	0	0.00	32.95	1	8,789	0.01%
2020/07/31	2	33.43	2	33.40	33.30	0	8,736	0.00%
2020/07/30	6	33.37	0	0.00	33.35	6	8,663	0.07%
2020/07/29	3	33.83	0	0.00	33.55	3	8,611	0.03%
2020/07/28	3	33.63	5	33.85	33.80	-2	8,578	-0.02%
2020/07/27	0	0.00	1	34.25	34.05	-1	8,606	-0.01%
2020/07/24	2	34.60	2	34.63	34.60	0	8,637	0.00%
2020/07/23	2	34.70	5	34.70	34.80	-3	8,675	-0.03%
2020/07/22	1	34.80	0	0.00	34.80	1	8,716	0.01%
2020/07/21	1	35.00	0	0.00	34.95	1	8,690	0.01%
2020/07/20	2	34.75	0.6	35.10	34.90	1.4	8,684	0.02%
2020/07/17	2	34.95	1	35.00	35.00	1	8,719	0.01%
2020/07/16	3	34.93	4	35.00	34.80	-1	8,743	-0.01%
2020/07/15	0	0.00	2	35.10	35.25	-2	8,686	-0.02%
2020/07/14	3	34.80	0	0.00	34.70	3	8,641	0.03%
2020/07/13	7	35.10	3	35.20	35.20	4	8,580	0.05%
2020/07/10	7	35.61	3	35.75	35.40	4	8,536	0.05%
2020/07/09	9	36.15	1	36.10	36.05	8	8,495	0.09%
2020/07/08	6	36.40	1	36.50	36.55	5	8,401	0.06%
2020/07/07	5	36.95	1	37.15	37.15	4	8,331	0.05%
2020/07/06	7	37.14	13	37.11	37.15	-6	8,400	-0.07%
2020/07/03	1	37.05	0	0.00	37.05	1	8,455	0.01%
2020/07/02	10	36.75	0	0.00	36.75	10	8,519	0.12%
2020/07/01	9	36.61	3	36.60	36.50	6	8,500	0.07%
2020/06/30	4	36.55	2	36.45	36.50	2	8,447	0.02%
2020/06/29	2	36.50	4	36.55	36.50	-2	8,476	-0.02%
2020/06/24	3	36.90	11	36.93	36.85	-8	8,512	-0.09%
2020/06/23	11	36.36	0	0.00	36.55	11	8,468	0.13%
2020/06/22	8	36.53	10	36.31	36.15	-2	8,436	-0.02%
2020/06/19	4	36.78	0	0.00	36.50	4	8,394	0.05%
2020/06/18	2	36.88	8	36.81	36.80	-6	8,374	-0.07%
2020/06/17	12	37.12	0	0.00	37.20	12	8,354	0.14%
2020/06/16	4	37.31	1	37.45	37.55	3	8,408	0.04%
2020/06/15	4	37.13	2	37.05	37.05	2	8,556	0.02%
2020/06/12	8	37.48	21	37.21	37.50	-13	8,674	-0.15%
2020/06/11	1	37.95	2	38.35	38.00	-1	8,813	-0.01%
2020/06/10	1	38.65	14	38.51	38.50	-13	8,780	-0.15%
2020/06/09	3	38.53	0	0.00	38.50	3	9,065	0.03%
2020/06/08	5	38.79	6	38.78	38.75	-1	9,199	-0.01%
2020/06/05	15	38.64	11	38.64	38.65	4	9,102	0.04%
2020/06/04	8	38.32	1	38.25	38.40	7	9,142	0.08%
2020/06/03	7	38.34	4	38.25	38.40	3	9,192	0.03%
2020/06/02	6	38.10	0	0.00	38.15	6	9,169	0.07%
2020/06/01	7	38.40	2	38.25	38.30	5	9,129	0.05%
2020/05/29	15	38.01	20	38.11	37.70	-5	9,010	-0.06%
2020/05/28	12	39.07	20	38.85	38.45	-8	8,816	-0.09%
2020/05/27	10	39.33	12	39.50	39.30	-2	8,620	-0.02%
2020/05/26	13	38.16	7	38.10	38.25	6	8,258	0.07%
2020/05/25	0	0.00	7	36.42	37.30	-7	8,000	-0.09%
2020/05/22	6	35.61	11	35.56	35.45	-5	7,693	-0.06%
2020/05/21	14	35.74	6	35.93	36.10	8	7,691	0.10%
2020/05/20	4	35.06	13	35.18	35.10	-9	7,521	-0.12%
2020/05/19	4	34.68	2	34.83	34.55	2	7,388	0.03%
2020/05/15	1	33.40	1	33.60	33.50	0	7,222	0.00%
2020/05/13	1	33.45	1	33.70	33.90	0	7,230	0.00%
2020/05/12	2	33.45	2	33.50	33.40	0	7,238	0.00%
2020/05/11	0	0.00	1	34.30	33.85	-1	7,256	-0.01%
2020/05/08	2	33.45	1	33.50	33.50	1	7,211	0.01%
2020/05/07	5	33.46	5	33.40	33.45	0	7,261	0.00%
2020/05/06	0	0.00	5	33.40	33.40	-5	7,249	-0.07%
2020/05/05	0	0.00	1	33.55	33.35	-1	7,266	-0.01%
2020/05/04	8	33.46	13	33.47	33.45	-5	7,260	-0.07%
2020/04/30	6	34.29	2	34.60	34.10	4	7,241	0.06%
2020/04/29	1	34.00	1	34.10	34.00	0	7,203	0.00%
2020/04/28	0	0.00	1	32.75	33.05	-1	7,169	-0.01%
2020/04/27	0	0.00	1	32.20	32.25	-1	7,344	-0.01%
2020/04/22	0	0.00	8	31.33	31.60	-8	7,357	-0.11%
2020/04/21	5	32.08	5	31.55	31.50	0	7,353	0.00%
2020/04/20	1	32.00	1	32.25	32.35	0	7,329	0.00%
2020/04/17	2	32.60	2	32.53	32.25	0	7,385	0.00%
2020/04/16	0	0.00	9	32.08	32.15	-9	7,387	-0.12%
2020/04/15	1	32.35	0	0.00	32.45	1	7,373	0.01%
2020/04/14	0	0.00	6	31.78	31.85	-6	7,344	-0.08%
2020/04/13	2	31.30	0	0.00	31.05	2	7,312	0.03%
2020/04/10	4	31.73	2	31.70	31.65	2	7,340	0.03%
2020/04/09	14	31.21	15	31.64	31.65	-1	7,379	-0.01%
2020/04/08	1	30.10	4	29.74	30.00	-3	7,202	-0.04%
2020/04/07	13	28.75	5	28.95	28.85	8	7,087	0.11%
2020/04/06	6	28.28	4	28.44	28.40	2	7,010	0.03%
2020/04/01	10	28.51	15	28.55	28.35	-5	7,012	-0.07%
2020/03/30	19	28.50	19	28.51	28.70	0	7,059	0.00%
2020/03/27	20	29.75	2	29.55	29.45	18	7,307	0.25%
2020/03/26	5	29.50	2	29.60	29.40	3	7,663	0.04%
2020/03/25	3	29.53	5	29.55	29.55	-2	7,874	-0.03%
2020/03/24	4	28.96	21	28.78	28.90	-17	7,785	-0.22%
2020/03/23	1	28.20	21	27.96	27.80	-20	7,672	-0.26%
2020/03/20	11	27.69	21	27.57	27.55	-10	7,571	-0.13%
2020/03/19	24	26.45	100	26.80	27.05	-76	7,399	-1.03%
2020/03/17	0	0.00	60	28.55	28.40	-60	7,053	-0.85%
2020/03/16	22	29.88	18	29.80	29.60	4	6,780	0.06%
2020/03/13	0	0.00	7	29.25	29.70	-7	6,662	-0.11%
2020/03/12	0	0.00	4	31.35	31.10	-4	6,318	-0.06%
2020/03/11	3	32.60	6	32.46	32.40	-3	6,086	-0.05%
2020/03/10	6	32.42	4	32.54	32.65	2	5,987	0.03%
2020/03/09	10	33.02	2	33.20	33.00	8	5,850	0.14%
2020/03/06	13	33.98	0	0.00	33.70	13	5,719	0.23%
2020/03/04	2	34.05	4	33.83	34.25	-2	5,566	-0.04%
2020/03/03	16	33.76	10	33.80	33.65	6	5,480	0.11%
2020/03/02	7	33.89	0	0.00	33.70	7	5,379	0.13%
2020/02/27	17	34.49	5	34.50	34.50	12	5,370	0.22%
2020/02/26	25	34.67	0	0.00	34.55	25	5,273	0.47%
2020/02/25	1	35.00	0	0.00	35.00	1	5,194	0.02%
2020/02/24	0	0.00	1	35.15	35.10	-1	5,187	-0.02%
2020/02/21	1	35.40	0	0.00	35.50	1	5,102	0.02%
2020/02/20	2	35.68	0	0.00	35.55	2	5,059	0.04%
2020/02/19	0	0.00	3	35.80	36.05	-3	5,028	-0.06%
2020/02/14	1	35.90	0	0.00	35.90	1	5,101	0.02%
2020/02/11	2	35.85	0	0.00	35.90	2	5,100	0.04%
2020/02/10	0	0.00	2	36.30	35.80	-2	5,115	-0.04%
2020/02/07	1	36.30	5	36.20	36.15	-4	5,051	-0.08%
2020/02/06	3	36.60	0	0.00	36.55	3	5,057	0.06%
2020/02/05	15	36.12	2	36.05	36.05	13	5,043	0.26%
2020/02/04	0	0.00	2	36.40	36.20	-2	5,041	-0.04%
2020/02/03	0	0.00	1	35.50	35.55	-1	5,036	-0.02%
2020/01/31	20	36.22	2	36.10	36.15	18	4,993	0.36%
2020/01/30	51	36.63	0	0.00	36.05	51	4,953	1.03%
2020/01/20	2	39.05	2	39.10	38.95	0	4,730	0.00%
2020/01/17	12	38.88	1	39.00	39.00	11	4,737	0.23%
2020/01/16	1	38.90	20	38.80	38.80	-19	4,719	-0.40%
2020/01/14	1	39.05	13	38.90	38.80	-12	4,733	-0.25%
2020/01/13	8	38.86	50	38.77	38.80	-42	4,708	-0.89%
2020/01/10	7	38.61	50	38.60	38.25	-43	4,654	-0.92%
2020/01/09	2	38.15	3	38.12	38.15	-1	4,598	-0.02%
2020/01/08	26	37.64	6	37.63	37.50	20	4,609	0.43%
2020/01/07	21	37.97	0	0.00	37.90	21	4,575	0.46%
2020/01/06	30	38.10	2	37.90	37.90	28	4,573	0.61%
2020/01/03	6	38.38	8	38.83	38.85	-2	4,539	-0.04%
2020/01/02	20	38.26	5	38.30	38.25	15	4,493	0.33%
2019/12/31	26	38.41	0	0.00	38.40	26	4,541	0.57%
2019/12/30	2	38.50	0	0.00	38.60	2	4,768	0.04%
2019/12/27	1	38.45	1	38.50	38.60	0	4,795	0.00%
2019/12/26	11	38.54	9	38.50	38.45	2	4,798	0.04%
2019/12/25	6	38.93	1	39.50	38.80	5	4,861	0.10%
2019/12/24	21	40.13	31	39.45	39.20	-10	4,788	-0.21%
2019/12/23	26	39.38	28	39.18	39.70	-2	4,536	-0.04%
2019/12/20	3	37.38	2	37.55	38.15	1	4,277	0.02%
2019/12/19	0	0.00	1	36.30	36.30	-1	4,074	-0.02%
2019/12/18	0	0.00	2	36.35	36.30	-2	4,092	-0.05%
2019/12/17	5	36.05	0	0.00	36.35	5	4,115	0.12%
2019/12/16	0	0.00	1	35.95	36.20	-1	4,148	-0.02%
2019/12/13	1	36.30	0	0.00	36.10	1	4,156	0.02%
2019/12/12	3	36.27	2	36.20	36.30	1	4,172	0.02%
2019/12/09	2	35.70	0	0.00	35.70	2	4,603	0.04%
2019/12/05	1	35.95	0	0.00	35.85	1	4,924	0.02%
2019/12/03	1	35.75	0	0.00	35.75	1	5,091	0.02%
2019/12/02	0	0.00	1	36.10	36.10	-1	5,136	-0.02%
2019/11/28	0	0.00	1	36.20	36.20	-1	5,161	-0.02%
2019/11/27	14	36.10	0	0.00	36.15	14	5,314	0.26%
2019/11/26	0	0.00	45	36.26	36.05	-45	5,395	-0.83%
2019/11/22	2	36.30	0	0.00	36.45	2	5,478	0.04%
2019/11/21	1	36.40	0	0.00	36.40	1	5,538	0.02%
2019/11/20	1	36.20	1	36.05	36.20	0	5,676	0.00%
2019/11/19	2	35.95	1	36.00	36.00	1	5,839	0.02%
2019/11/15	4	35.66	6	35.76	35.70	-2	6,093	-0.03%
2019/11/13	7	35.36	1	35.50	35.20	6	6,446	0.09%
2019/11/11	1	36.35	1	36.50	36.30	0	6,819	0.00%
2019/11/08	1	36.00	1	36.40	36.50	0	6,906	0.00%
2019/11/07	1	36.35	1	36.40	36.40	0	6,949	0.00%
2019/11/06	5	36.29	0	0.00	36.30	5	6,964	0.07%
2019/11/05	6	36.18	2	36.35	36.35	4	6,996	0.06%
2019/11/04	2	36.00	1	36.20	36.20	1	7,061	0.01%
2019/11/01	3	35.95	1	35.90	36.00	2	7,134	0.03%
2019/10/31	0	0.00	4	36.10	36.05	-4	7,206	-0.06%
2019/10/28	3	35.90	2	36.05	35.85	1	7,216	0.01%
2019/10/25	4	35.85	26	35.85	35.85	-22	7,287	-0.30%
2019/10/24	0	0.00	2	35.53	35.65	-2	7,336	-0.03%
2019/10/23	5	35.30	0	0.00	35.25	5	7,447	0.07%
2019/10/22	2	35.73	0	0.00	35.70	2	7,517	0.03%
2019/10/21	0	0.00	2	35.45	35.35	-2	7,622	-0.03%
2019/10/18	1	35.01	0	0.00	35.00	1	7,716	0.01%
2019/10/14	1	35.00	3	35.07	35.05	-2	7,774	-0.03%
2019/10/09	1	34.70	0	0.00	34.70	1	7,766	0.01%
2019/10/08	1	34.65	0	0.00	34.60	1	7,801	0.01%
2019/10/07	8	35.08	5	35.06	35.05	3	7,855	0.04%
2019/10/04	12	35.65	14	35.34	35.55	-2	7,834	-0.03%
2019/10/03	84	34.07	0	0.00	34.15	84	7,590	1.11%
2019/10/02	2	34.50	150	34.47	34.40	-148	7,546	-1.96%	大賣/鉅額交易
2019/10/01	7	34.75	8	34.88	35.00	-1	7,485	-0.01%
2019/09/27	5	35.25	0	0.00	35.30	5	7,363	0.07%
2019/09/26	2	35.48	0	0.00	35.35	2	7,460	0.03%
2019/09/25	10	35.42	0	0.00	35.45	10	7,696	0.13%
2019/09/24	3	36.00	0	0.00	36.05	3	7,775	0.04%
2019/09/23	0	0.00	13	36.54	36.40	-13	7,764	-0.17%
2019/09/20	0	0.00	1	36.60	36.60	-1	7,799	-0.01%
2019/09/19	2	36.40	0	0.00	36.75	2	7,760	0.03%
2019/09/18	5	36.85	0	0.00	36.60	5	7,738	0.06%
2019/09/16	5	36.60	0	0.00	36.75	5	7,835	0.06%
2019/09/12	4	36.79	6	36.96	36.60	-2	7,895	-0.03%
2019/09/11	7	35.98	20	35.90	36.30	-13	7,899	-0.16%
2019/09/10	12	36.93	1	36.95	36.90	11	7,699	0.14%
2019/09/09	3	37.82	1	37.85	37.90	2	7,622	0.03%
2019/09/06	6	38.25	11	38.07	38.35	-5	7,669	-0.07%
2019/09/05	17	38.06	0	0.00	38.15	17	7,760	0.22%
2019/09/04	1	37.90	0	0.00	37.90	1	7,908	0.01%
2019/09/03	1	37.75	0	0.00	37.80	1	7,987	0.01%
2019/09/02	1	38.15	5	37.95	37.95	-4	8,115	-0.05%
2019/08/30	2	38.10	3	38.03	37.90	-1	8,344	-0.01%
2019/08/28	6	37.30	4	37.40	37.45	2	8,481	0.02%
2019/08/27	3	36.63	0	0.00	36.95	3	8,774	0.03%
2019/08/23	7	36.84	21	37.00	37.25	-14	9,013	-0.16%
2019/08/22	9	37.22	2	37.35	37.00	7	9,038	0.08%
2019/08/21	13	37.85	2	37.70	37.65	11	9,293	0.12%
2019/08/20	2	37.90	3	38.30	38.30	-1	9,196	-0.01%
2019/08/19	1	38.55	5	38.20	38.30	-4	9,228	-0.04%
2019/08/16	5	38.26	3	38.55	38.40	2	9,282	0.02%
2019/08/15	22	38.96	18	38.73	38.00	4	9,293	0.04%
2019/08/14	4	40.10	5	40.18	40.10	-1	9,113	-0.01%
2019/08/13	17	40.26	5	40.10	40.10	12	9,178	0.13%
2019/08/12	0	0.00	2	41.10	41.00	-2	9,170	-0.02%
2019/08/08	10	41.28	5	41.35	41.35	5	9,302	0.05%
2019/08/05	5	40.80	6	41.13	41.25	-1	10,153	-0.01%
2019/08/02	2	40.98	2	40.70	41.00	0	10,138	0.00%
2019/08/01	1	41.30	0	0.00	41.50	1	10,186	0.01%
2019/07/30	2	41.75	1	41.70	41.75	1	10,202	0.01%
2019/07/29	2	41.65	0	0.00	41.65	2	10,205	0.02%
2019/07/26	11	41.69	14	41.47	41.45	-3	10,132	-0.03%
2019/07/25	4	41.84	2.4	41.71	41.85	1.6	10,062	0.02%
2019/07/24	4	42.41	1	42.20	42.15	3	9,995	0.03%
2019/07/23	4	43.26	0	0.00	43.45	4	9,924	0.04%
2019/07/22	24	43.23	0	0.00	43.15	24	9,817	0.24%
2019/07/19	2	43.80	0	0.00	43.80	2	9,764	0.02%
2019/07/18	2	43.50	0	0.00	43.70	2	9,798	0.02%
2019/07/17	2	43.38	0	0.00	43.35	2	9,890	0.02%
2019/07/16	2	43.78	2	43.90	43.50	0	10,004	0.00%
2019/07/15	1	43.50	0	0.00	43.85	1	10,165	0.01%
2019/07/12	0	0.00	4	43.64	43.70	-4	10,270	-0.04%
2019/07/11	11	44.06	1	44.00	44.00	10	10,293	0.10%
2019/07/10	2	44.70	0	0.00	44.75	2	10,253	0.02%
2019/07/09	1	44.05	0	0.00	44.10	1	10,236	0.01%
2019/07/08	2	44.23	0	0.00	44.25	2	10,295	0.02%
2019/07/05	1	44.00	3	44.00	44.20	-2	10,380	-0.02%
2019/07/04	0	0.00	1	44.25	44.20	-1	10,453	-0.01%
2019/07/03	3	44.30	3	44.27	44.15	0	10,472	0.00%
2019/07/02	14	43.66	7	43.81	43.65	7	10,439	0.07%
2019/07/01	9	44.78	3	44.70	44.75	6	10,168	0.06%
2019/06/28	2	45.90	0	0.00	45.70	2	10,042	0.02%
2019/06/27	0	0.00	2	46.30	46.20	-2	10,077	-0.02%
2019/06/26	2	45.98	0	0.00	45.95	2	10,104	0.02%
2019/06/25	2	46.10	1	46.00	46.25	1	10,148	0.01%
2019/06/24	2	46.08	2	46.20	46.25	0	10,138	0.00%
2019/06/21	1	46.25	0	0.00	46.00	1	10,142	0.01%
2019/06/20	12	46.54	10	45.80	45.80	2	10,080	0.02%
2019/06/19	0	0.00	10	46.05	46.35	-10	10,084	-0.10%
2019/06/18	20.2	45.78	23	46.00	46.00	-2.8	10,240	-0.03%
2019/06/17	2	45.75	10	45.74	45.40	-8	10,337	-0.08%
2019/06/14	15	46.15	23.8	45.94	45.85	-8.8	10,304	-0.09%
2019/06/13	24	45.88	10	46.04	46.05	14	10,226	0.14%
2019/06/12	11	46.05	10	45.25	45.25	1	10,239	0.01%
2019/06/11	12	46.48	22	46.47	46.60	-10	10,093	-0.10%
2019/06/10	7	46.56	11	46.75	46.95	-4	9,991	-0.04%
2019/06/06	19	46.23	13	46.55	46.65	6	9,936	0.06%
2019/06/05	20	44.94	24	45.71	46.15	-4	9,787	-0.04%
2019/06/04	3	44.92	3	44.90	44.85	0	9,755	0.00%
2019/06/03	40	44.38	43.8	44.68	45.35	-3.8	9,809	-0.04%
2019/05/31	2	43.10	45	43.35	43.50	-43	9,778	-0.44%
2019/05/30	10	42.73	4	42.81	43.10	6	9,951	0.06%
2019/05/29	10	41.55	17	41.63	42.00	-7	9,912	-0.07%
2019/05/28	25	41.89	22.2	41.21	41.00	2.8	10,025	0.03%
2019/05/27	13	43.23	16	43.06	43.05	-3	9,964	-0.03%
2019/05/24	16	43.02	20	42.92	42.95	-4	9,945	-0.04%
2019/05/23	13	42.73	12.4	42.67	42.70	0.6	9,844	0.01%
2019/05/22	9	42.62	12	42.80	42.70	-3	9,671	-0.03%
2019/05/21	0	0.00	1	41.50	41.70	-1	9,494	-0.01%
2019/05/20	6	41.23	0	0.00	40.55	6	9,346	0.06%
2019/05/17	2	40.63	5.8	40.53	40.15	-3.8	9,186	-0.04%
2019/05/16	9	40.72	11	40.93	40.45	-2	9,115	-0.02%
2019/05/15	21	40.83	24	40.30	41.25	-3	9,035	-0.03%
2019/05/14	9	39.02	8	38.91	39.20	1	8,733	0.01%
2019/05/13	17	38.75	16	38.84	38.95	1	8,592	0.01%
2019/05/10	17	36.58	20	36.63	36.60	-3	8,370	-0.04%
2019/05/09	2	36.75	0	0.00	36.55	2	8,403	0.02%
2019/05/08	1	37.30	0	0.00	37.35	1	8,323	0.01%
2019/05/07	5	37.40	5	37.35	37.35	0	8,319	0.00%
2019/05/06	10	37.43	16	37.43	37.40	-6	8,304	-0.07%
2019/05/03	1	37.40	1	37.40	37.50	0	8,291	0.00%
2019/05/02	10	37.45	5	37.40	37.40	5	8,298	0.06%
2019/04/30	5	37.55	5	37.60	37.60	0	8,309	0.00%
2019/04/29	1	37.30	1	37.70	37.55	0	8,304	0.00%
2019/04/26	5	37.35	5	37.50	37.50	0	8,352	0.00%
2019/04/25	11	37.50	10	37.50	37.50	1	8,360	0.01%
2019/04/24	6	37.21	6	37.48	37.50	0	8,339	0.00%
2019/04/23	17	36.92	10	37.25	37.25	7	8,386	0.08%
2019/04/22	12	37.65	4	37.89	37.55	8	8,312	0.10%
2019/04/19	1	37.15	6	36.84	37.00	-5	8,162	-0.06%
2019/04/18	5	36.03	10	35.69	36.00	-5	7,989	-0.06%
2019/04/15	0	0.00	4	35.15	35.15	-4	7,838	-0.05%
2019/04/12	12	35.00	10	35.10	35.10	2	7,876	0.03%
2019/04/11	3	35.18	0	0.00	35.10	3	7,864	0.04%
2019/04/10	10.2	35.60	10	35.60	35.60	0.2	7,800	0.00%
2019/04/08	10	35.45	13	35.70	35.70	-3	7,903	-0.04%
2019/04/03	10	35.80	10	35.45	35.45	0	7,876	0.00%
2019/04/02	11	35.39	13	35.76	35.85	-2	7,927	-0.03%
2019/04/01	17	35.76	10	35.45	35.45	7	7,849	0.09%
2019/03/29	10	35.65	14	35.96	36.00	-4	7,748	-0.05%
2019/03/28	10	35.25	12	35.52	35.60	-2	7,759	-0.03%
2019/03/27	11	35.18	11.7	35.20	35.20	-0.7	7,763	-0.01%
2019/03/26	10	34.95	10	35.20	35.20	0	7,808	0.00%
2019/03/25	0	0.00	7	34.84	34.90	-7	7,861	-0.09%
2019/03/22	13	34.93	5	35.05	35.05	8	7,862	0.10%
2019/03/21	12	35.23	14	35.03	35.05	-2	7,814	-0.03%
2019/03/20	7	35.29	12	35.94	35.85	-5	7,682	-0.07%
2019/03/19	6	34.83	19	35.03	35.10	-13	7,597	-0.17%
2019/03/18	10	34.95	11	34.91	34.95	-1	7,669	-0.01%
2019/03/15	0	0.00	0.7	34.90	34.90	-0.7	7,686	-0.01%
2019/03/14	1	34.65	0	0.00	34.55	1	7,577	0.01%
2019/03/13	0	0.00	5	34.45	34.45	-5	7,578	-0.07%
2019/03/12	6	34.42	16	34.68	34.65	-10	7,684	-0.13%
2019/03/11	0	0.00	2	34.35	34.35	-2	7,725	-0.03%
2019/03/08	1	34.00	0	0.00	34.35	1	7,967	0.01%
2019/03/07	1	35.00	26	34.62	34.75	-25	8,439	-0.30%
2019/03/06	4	34.74	10	34.78	35.00	-6	8,428	-0.07%
2019/03/05	15	34.37	42	33.92	34.45	-27	8,237	-0.33%
2019/03/04	15.2	33.11	28	33.21	33.25	-12.8	8,038	-0.16%
2019/02/27	3	32.68	7.3	32.74	33.00	-4.3	8,031	-0.05%
2019/02/26	5	32.27	11	32.26	32.20	-6	7,790	-0.08%
2019/02/22	1	31.00	0	0.00	31.00	1	7,732	0.01%
2019/02/20	1	30.90	0	0.00	31.00	1	8,001	0.01%
2019/02/19	5	30.97	0	0.00	30.95	5	8,135	0.06%
2019/02/15	0	0.00	1	31.00	31.10	-1	8,357	-0.01%
2019/02/14	6	31.13	0	0.00	31.05	6	8,407	0.07%
2019/02/13	0	0.00	10	30.70	30.70	-10	8,372	-0.12%
2019/02/12	14	30.78	12	30.60	30.60	2	8,326	0.02%
2019/02/11	7	31.09	5	30.90	30.90	2	8,344	0.02%
2019/01/30	3	31.15	3	31.05	31.15	0	8,698	0.00%
2019/01/29	0	0.00	2	31.00	31.00	-2	8,605	-0.02%
2019/01/28	13	30.94	2	30.93	30.95	11	8,594	0.13%
2019/01/25	10	30.90	10	30.85	30.85	0	8,675	0.00%
2019/01/24	2	30.88	2	30.75	30.90	0	8,783	0.00%
2019/01/23	13	30.78	5	30.80	30.80	8	8,901	0.09%
2019/01/22	17	30.75	2	30.75	30.90	15	9,289	0.16%
2019/01/21	2	30.95	0	0.00	30.95	2	9,736	0.02%
2019/01/17	12	30.88	10	30.85	30.85	2	10,072	0.02%
2019/01/16	1	30.95	2	30.90	30.90	-1	10,165	-0.01%
2019/01/15	0	0.00	3	31.03	31.05	-3	10,457	-0.03%
2019/01/14	1	30.60	0	0.00	30.65	1	10,422	0.01%
2019/01/11	5	30.80	5	30.75	30.75	0	10,533	0.00%
2019/01/09	0	0.00	1	30.80	30.80	-1	10,863	-0.01%
2019/01/07	4	30.65	0	0.00	30.65	4	10,963	0.04%
2019/01/03	3	29.90	4	30.00	30.20	-1	11,275	-0.01%
2019/01/02	5	30.60	5	30.20	30.20	0	11,309	0.00%
2018/12/25	13	30.14	14	29.94	29.90	-1	11,699	-0.01%
2018/12/24	5	30.60	2	30.55	30.55	3	11,796	0.03%
2018/12/19	10	30.75	10	30.75	30.75	0	12,609	0.00%
2018/12/18	6	30.63	5	30.70	30.70	1	12,853	0.01%
2018/12/17	5	30.80	5	30.65	30.65	0	12,869	0.00%
2018/12/14	6	30.92	40	30.91	30.75	-34	12,925	-0.26%
2018/12/13	23	30.72	10	30.85	30.85	13	12,911	0.10%
2018/12/12	2	30.40	4	30.48	30.35	-2	12,868	-0.02%
2018/12/11	12	30.20	10	30.15	30.15	2	12,726	0.02%
2018/12/10	15	30.40	10	30.15	30.15	5	12,583	0.04%
2018/12/07	2	30.60	0	0.00	30.55	2	12,512	0.02%
2018/12/06	11	31.01	11	30.55	30.55	0	12,552	0.00%
2018/12/05	19	31.01	12	31.03	31.00	7	12,475	0.06%
2018/12/04	13	31.47	10	31.35	31.35	3	12,369	0.02%
2018/12/03	2	31.60	1	31.50	31.45	1	12,293	0.01%
2018/11/30	6	31.44	11	31.72	30.90	-5	12,015	-0.04%
2018/11/29	10	31.30	13	30.79	30.85	-3	11,377	-0.03%
2018/11/28	11	30.90	10	31.10	31.10	1	11,210	0.01%
2018/11/27	22	31.07	20	30.85	30.85	2	11,055	0.02%
2018/11/26	13	31.82	10	31.20	31.20	3	10,979	0.03%
2018/11/23	10	31.70	13	31.77	31.85	-3	10,832	-0.03%
2018/11/22	23	32.23	36	31.88	31.70	-13	10,775	-0.12%
2018/11/21	18	32.93	70	32.60	32.60	-52	10,602	-0.49%
2018/11/20	10	32.85	20	33.10	33.10	-10	10,498	-0.10%
2018/11/19	12	33.25	0	0.00	32.85	12	10,461	0.11%
2018/11/16	20	32.20	22	32.55	32.55	-2	10,410	-0.02%
2018/11/15	11	32.20	22	31.91	31.90	-11	10,355	-0.11%
2018/11/14	0	0.00	2	31.50	32.00	-2	10,300	-0.02%
2018/11/13	2	31.35	2	31.40	31.30	0	10,161	0.00%
2018/11/12	10	31.10	11	31.35	31.35	-1	10,092	-0.01%
2018/11/09	13	31.13	7	31.14	31.10	6	10,032	0.06%
2018/11/08	8	31.18	10	31.00	30.95	-2	10,009	-0.02%
2018/11/07	17	31.09	14	31.29	31.15	3	9,901	0.03%
2018/11/06	5	30.55	6	30.32	30.30	-1	9,557	-0.01%
2018/11/05	6	30.56	6	30.52	30.55	0	9,609	0.00%
2018/11/02	10	30.39	15	30.55	30.55	-5	9,579	-0.05%
2018/11/01	15	30.35	5	30.00	30.00	10	9,521	0.11%
2018/10/31	5	30.60	13	30.58	30.70	-8	9,368	-0.09%
2018/10/30	10	30.45	11	30.74	30.35	-1	9,227	-0.01%
2018/10/29	9	30.11	20	30.40	30.90	-11	8,839	-0.12%
2018/10/26	8	29.80	5	29.75	29.50	3	8,379	0.04%
2018/10/25	3	28.93	0	0.00	28.85	3	8,182	0.04%
2018/10/24	5	28.85	15.6	28.91	29.25	-10.6	8,066	-0.13%
2018/10/23	27	29.65	16	29.48	29.05	11	8,025	0.14%
2018/10/19	19	29.23	6	29.36	29.05	13	7,663	0.17%
2018/10/18	49	29.15	47	29.14	29.60	2	7,530	0.03%
2018/10/17	0	0.00	1	28.00	27.70	-1	7,206	-0.01%
2018/10/16	1	27.75	10	27.60	27.85	-9	7,181	-0.13%
2018/10/15	4	27.49	5	27.55	27.40	-1	7,120	-0.01%
2018/10/12	7	28.07	2	27.65	28.40	5	7,056	0.07%
2018/10/11	15	27.10	15	27.13	27.05	0	6,948	0.00%
2018/10/08	1	28.50	10	28.55	28.55	-9	6,735	-0.13%
2018/10/05	5	27.95	7	28.26	28.35	-2	6,666	-0.03%
2018/10/04	11	29.03	3	29.12	28.95	8	6,444	0.12%
2018/10/02	15	29.88	3.8	29.63	29.50	11.2	6,271	0.18%
2018/10/01	3	30.40	15	30.08	30.25	-12	6,159	-0.19%
2018/09/28	19	29.74	4	29.80	29.90	15	6,166	0.24%
2018/09/27	1	28.75	14	28.54	29.00	-13	6,027	-0.22%
2018/09/26	3	28.37	22	28.15	28.55	-19	5,961	-0.32%
2018/09/25	12	28.01	10	27.94	28.05	2	5,714	0.03%
2018/09/21	0	0.00	8	26.85	26.95	-8	5,414	-0.15%
2018/09/20	0	0.00	8	26.35	26.50	-8	5,337	-0.15%
2018/09/19	0	0.00	1	26.15	26.15	-1	5,234	-0.02%
2018/09/18	0	0.00	3	26.10	26.10	-3	5,183	-0.06%
2018/09/14	0	0.00	1	25.80	25.70	-1	5,095	-0.02%
2018/09/12	5	25.60	0	0.00	25.75	5	5,054	0.10%
2018/09/11	0	0.00	1	25.50	25.50	-1	4,969	-0.02%
2018/09/10	10	25.55	0	0.00	25.50	10	4,982	0.20%
2018/09/07	5	25.50	0	0.00	25.55	5	4,997	0.10%
2018/09/04	0	0.00	1	25.90	25.90	-1	4,826	-0.02%
2018/08/31	0	0.00	8	25.65	25.90	-8	4,769	-0.17%
2018/08/29	2	25.80	5	25.85	25.85	-3	4,663	-0.06%
2018/08/28	0	0.00	8	26.00	26.00	-8	4,641	-0.17%
2018/08/27	2	26.10	1	26.05	26.15	1	4,598	0.02%
2018/08/24	3	26.05	3	25.95	26.15	0	4,600	0.00%
2018/08/23	0	0.00	4	26.01	26.10	-4	4,819	-0.08%
2018/08/22	8	26.00	22	25.80	26.00	-14	4,732	-0.30%
2018/08/14	0	0.00	1	25.30	25.25	-1	4,492	-0.02%
2018/08/13	0	0.00	20	25.25	25.10	-20	4,479	-0.45%
2018/08/10	0	0.00	1	25.15	25.25	-1	4,372	-0.02%
2018/08/09	0	0.00	4	24.95	25.00	-4	4,318	-0.09%
2018/08/08	0	0.00	2	25.00	25.05	-2	4,309	-0.05%
2018/08/07	1	24.60	0	0.00	24.60	1	4,316	0.02%
2018/08/06	0	0.00	2	24.85	24.60	-2	4,374	-0.05%
2018/08/01	2	24.85	0	0.00	24.60	2	4,348	0.05%
2018/07/31	2	24.60	0	0.00	24.85	2	4,281	0.05%
2018/07/30	0	0.00	5	25.06	25.10	-5	4,176	-0.12%
2018/07/24	0	0.00	2	25.10	25.10	-2	4,032	-0.05%
2018/07/23	0	0.00	2	25.10	25.10	-2	4,031	-0.05%
2018/07/17	2	25.00	0	0.00	25.15	2	3,878	0.05%
2018/07/12	3	24.45	0	0.00	24.35	3	3,683	0.08%
2018/07/10	0	0.00	4	24.45	24.45	-4	3,628	-0.11%
2018/07/09	0	0.00	1	24.35	24.35	-1	3,557	-0.03%
2018/07/06	1	24.30	0	0.00	24.30	1	3,494	0.03%
2018/07/05	0	0.00	2	24.25	24.30	-2	3,275	-0.06%
2018/07/04	0	0.00	2	24.00	24.05	-2	3,025	-0.07%
2018/06/26	0	0.00	2	23.45	23.40	-2	2,832	-0.07%
2018/06/20	0	0.00	2	23.30	23.70	-2	2,800	-0.07%
2018/06/15	0	0.00	1	23.25	24.10	-1	2,748	-0.04%
2018/06/12	0	0.00	3	23.58	23.55	-3	2,732	-0.11%
2018/06/11	1	23.75	0	0.00	23.70	1	2,727	0.04%
2018/06/06	0	0.00	4	23.80	23.85	-4	2,759	-0.14%
2018/06/04	0	0.00	1	23.65	23.90	-1	2,749	-0.04%
2018/05/28	1	23.90	1	23.95	23.95	0	2,352	0.00%
2018/05/25	0	0.00	2	24.00	23.95	-2	2,352	-0.09%
2018/05/24	20	23.80	1	23.75	23.95	19	2,299	0.83%
2018/05/22	0	0.00	6	23.78	23.70	-6	2,266	-0.26%
2018/05/17	0	0.00	3	23.42	23.40	-3	2,309	-0.13%
2018/05/16	0	0.00	1	23.35	23.40	-1	2,301	-0.04%
2018/05/14	0	0.00	3	23.10	23.35	-3	2,391	-0.13%
2018/05/11	1	22.80	1	22.85	22.85	0	2,335	0.00%
2018/05/10	1	22.35	1	22.35	22.30	0	2,311	0.00%
2018/05/09	1	22.35	0	0.00	22.40	1	2,295	0.04%
2018/05/02	0	0.00	1	22.85	22.85	-1	2,357	-0.04%
2018/04/26	0	0.00	1	22.70	22.50	-1	2,311	-0.04%
2018/04/16	0	0.00	1	22.80	22.80	-1	2,334	-0.04%
2018/04/13	50	22.85	0	0.00	22.85	50	2,343	2.13%
2018/04/12	102	22.85	0	0.00	22.85	102	2,341	4.36%	大買/鉅額交易
2018/04/11	0	0.00	2	22.60	22.60	-2	2,335	-0.09%
2018/04/10	0	0.00	5	22.60	22.55	-5	2,338	-0.21%
2018/04/09	1	22.40	0	0.00	22.50	1	2,356	0.04%
2018/03/14	1	22.85	0	0.00	22.80	1	2,361	0.04%
2018/03/13	1	22.75	1	22.75	22.75	0	2,364	0.00%
2018/03/09	2	22.50	0	0.00	22.45	2	2,366	0.08%
2018/03/05	0	0.00	3	22.35	22.20	-3	2,487	-0.12%
2018/03/02	2	22.43	0	0.00	22.55	2	2,467	0.08%
2018/02/26	0	0.00	1	22.85	22.65	-1	2,444	-0.04%
2018/02/09	1	21.70	0	0.00	21.85	1	2,588	0.04%
2018/02/08	1	22.30	170	22.16	22.30	-169	2,595	-6.51%	大賣/鉅額交易
2018/02/07	2	22.35	3	22.00	22.35	-1	2,598	-0.04%
2018/02/06	3	22.52	0	0.00	22.35	3	2,537	0.12%
2018/02/05	0	0.00	2	23.30	23.30	-2	2,425	-0.08%
2018/01/30	0	0.00	1	23.75	23.65	-1	2,499	-0.04%
2018/01/23	0	0.00	1	23.80	23.85	-1	2,466	-0.04%
2018/01/22	0	0.00	1	23.75	23.80	-1	2,478	-0.04%
2018/01/18	10	24.05	4	23.95	23.95	6	2,466	0.24%
2018/01/12	4	23.75	0	0.00	23.75	4	2,540	0.16%
2018/01/11	1	23.70	0	0.00	23.70	1	2,519	0.04%
2018/01/10	1	23.70	0	0.00	23.80	1	2,517	0.04%
2018/01/05	2	23.75	0	0.00	23.65	2	2,586	0.08%
2018/01/02	0	0.00	1	23.80	23.65	-1	2,722	-0.04%